Hot Features
プレミアム
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.2 | -1.73475097929 | 357.4 | 363.8 | 350 | 3961972 | 357.8948837 | DE |
| 4 | -6.2 | -1.73475097929 | 357.4 | 365.6 | 337.2 | 3953077 | 354.37258827 | DE |
| 12 | -58.6 | -14.2996583699 | 409.8 | 410.4 | 337.2 | 4542769 | 373.69388525 | DE |
| 26 | -52.8 | -13.0693069307 | 404 | 467.4 | 337.2 | 4621179 | 401.21816692 | DE |
| 52 | -26.5 | -7.0161503839 | 377.7 | 467.4 | 337.2 | 4098880 | 398.64625786 | DE |
| 156 | -188.6 | -34.9388662468 | 539.8 | 554.6 | 287.3 | 3930486 | 389.74905158 | DE |
| 260 | -229.8 | -39.5524956971 | 581 | 594.2 | 287.3 | 3782476 | 410.84641934 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 352.2 | -5 | -1.40 | 356.6 | 358.4 | 352.2 | 2413171 |
| 1737480600 | 357.2 | -0.8 | -0.22 | 358.6 | 358.6 | 352 | 2555007 |
| 1737394200 | 358 | -3 | -0.83 | 363.8 | 363.8 | 355 | 4227186 |
| 1737135000 | 361 | 3 | 0.84 | 360 | 363.4 | 359.6 | 4652686 |
| 1737048600 | 358 | 1.4 | 0.39 | 357.4 | 360.8 | 353 | 5961812 |
| 1736962200 | 356.6 | 13.8 | 4.03 | 347.8 | 358.8 | 347.8 | 4895668 |
| 1736875800 | 342.8 | 1.2 | 0.35 | 343.2 | 345.8 | 340.6 | 2510611 |
| 1736789400 | 341.6 | 0.6 | 0.18 | 339.4 | 342.2 | 339.4 | 2621782 |
| 1736530200 | 341 | -5.2 | -1.50 | 346.4 | 347.6 | 337.2 | 5379640 |
| 1736443800 | 346.2 | 0.4 | 0.12 | 342.4 | 347 | 337.8 | 7675604 |
| 1736357400 | 345.8 | -12.8 | -3.57 | 357 | 359.4 | 344.6 | 4270604 |
| 1736271000 | 358.6 | -2.8 | -0.77 | 361.2 | 365.6 | 358.6 | 2272844 |
| 1736184600 | 361.4 | -1 | -0.28 | 362.4 | 363.2 | 359.4 | 1990777 |
| 1735925400 | 362.4 | 3.2 | 0.89 | 358.4 | 363 | 358 | 13442587 |
| 1735839000 | 359.2 | -1.2 | -0.33 | 363 | 363 | 357.6 | 1857311 |
| 1735666200 | 360.4 | 4.6 | 1.29 | 355.2 | 362 | 354.4 | 1034107 |
| 1735579800 | 355.8 | -1.2 | -0.34 | 356.8 | 357.6 | 353.8 | 2070089 |
| 1735320600 | 357 | 0.2 | 0.06 | 357.4 | 358.2 | 355 | 1323906 |
| 1735061400 | 356.8 | 2 | 0.56 | 360.8 | 360.8 | 354.2 | 891138 |
| 1734975000 | 354.8 | -0.2 | -0.06 | 353.8 | 355.6 | 352.8 | 1344554 |
| 1734715800 | 355 | 3.4 | 0.97 | 349.8 | 355.6 | 349 | 6255079 |
| 1734629400 | 351.6 | -12.2 | -3.35 | 357 | 359 | 351.6 | 3123257 |
| 1734543000 | 363.8 | 6.4 | 1.79 | 358.4 | 365.4 | 357.2 | 6981706 |
| 1734456600 | 357.4 | -1.4 | -0.39 | 355.6 | 359.2 | 354.6 | 4860786 |
| 1734370200 | 358.8 | -5.4 | -1.48 | 363.8 | 364.2 | 357.4 | 1464950 |
| 1734111000 | 364.2 | -2.2 | -0.60 | 366 | 367.2 | 364.2 | 1364271 |
| 1734024600 | 366.4 | 2 | 0.55 | 364 | 367.2 | 363.2 | 1843421 |
| 1733938200 | 364.4 | -7.8 | -2.10 | 370 | 370.4 | 363.6 | 2844458 |
| 1733851800 | 372.2 | 5.8 | 1.58 | 369.8 | 374 | 367.8 | 6679501 |
| 1733765400 | 366.4 | -2.4 | -0.65 | 370.8 | 370.8 | 364.8 | 2295547 |
| 1733506200 | 368.8 | 0 | 0.00 | 368.6 | 372.4 | 368.4 | 2963384 |
| 1733419800 | 368.8 | -19.4 | -5.00 | 377.2 | 377.2 | 368 | 3115748 |
| 1733333400 | 388.2 | 4.4 | 1.15 | 382.4 | 389.6 | 382.4 | 3181560 |
| 1733247000 | 383.8 | 2.4 | 0.63 | 381.4 | 383.8 | 379.4 | 6190393 |
| 1733160600 | 381.4 | -7.4 | -1.90 | 386.8 | 390.8 | 381.2 | 3782802 |
| 1732901400 | 388.8 | -1.6 | -0.41 | 387.6 | 392 | 387.6 | 4628514 |
| 1732815000 | 390.4 | 0 | 0.00 | 391.6 | 393.8 | 387.6 | 1246157 |
| 1732728600 | 390.4 | 7.2 | 1.88 | 384.4 | 390.6 | 383.8 | 3869528 |
| 1732642200 | 383.2 | -3.6 | -0.93 | 385 | 387.2 | 382 | 5686285 |
| 1732555800 | 386.8 | -0.8 | -0.21 | 390.2 | 391 | 382 | 6379312 |
| 1732296600 | 387.6 | 12.6 | 3.36 | 377 | 387.6 | 376.6 | 2916308 |
| 1732210200 | 375 | -4.2 | -1.11 | 378.6 | 379.2 | 373.4 | 4290909 |
| 1732123800 | 379.2 | -5.4 | -1.40 | 384.6 | 386 | 372.8 | 12409241 |
| 1732037400 | 384.6 | 11.2 | 3.00 | 376 | 384.6 | 375.4 | 6336666 |
| 1731951000 | 373.4 | -6.8 | -1.79 | 380.4 | 380.4 | 373 | 2270679 |
| 1731691800 | 380.2 | 4.2 | 1.12 | 373.4 | 380.2 | 373.4 | 3737087 |
| 1731605400 | 376 | 4.2 | 1.13 | 373 | 376.4 | 370.2 | 2672240 |
| 1731519000 | 371.8 | -6.2 | -1.64 | 377.2 | 378.4 | 369.4 | 12295085 |
| 1731432600 | 378 | -8 | -2.07 | 383.8 | 384.2 | 378 | 2961275 |
| 1731346200 | 386 | -0.6 | -0.16 | 387.6 | 388.6 | 384.4 | 2207386 |
| 1731087000 | 386.6 | 0.8 | 0.21 | 386.2 | 388.4 | 384.2 | 3713441 |
| 1731000600 | 385.8 | 2.6 | 0.68 | 386 | 387.6 | 382.2 | 4534611 |
| 1730914200 | 383.2 | -13.4 | -3.38 | 399.2 | 401.4 | 382.2 | 4299893 |
| 1730827800 | 396.6 | -0.4 | -0.10 | 395.4 | 399.8 | 394.4 | 21856012 |
| 1730741400 | 397 | 0.2 | 0.05 | 393.4 | 400.6 | 393 | 2037927 |
| 1730482200 | 396.8 | -1.8 | -0.45 | 397.2 | 400.8 | 394 | 4329405 |
| 1730395800 | 398.6 | -15 | -3.63 | 409.8 | 410.4 | 396.4 | 15548385 |
| 1730309400 | 413.6 | -2 | -0.48 | 413.2 | 425.6 | 412.4 | 5965769 |
| 1730223000 | 415.6 | -2 | -0.48 | 419.2 | 419.2 | 412.4 | 2257389 |
| 1730136600 | 417.6 | 2 | 0.48 | 415.2 | 419.6 | 415.2 | 24302928 |
| 1729873800 | 415.6 | -3.2 | -0.76 | 418.6 | 419.6 | 414.8 | 1798371 |
| 1729787400 | 418.8 | -1.2 | -0.29 | 419.4 | 422.6 | 417.4 | 2342082 |
| 1729701000 | 420 | -1.4 | -0.33 | 421.4 | 423 | 414.6 | 2323135 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
